loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: HDFCBANK| SBIN| DIVISLAB| RELIANCE| ICICIBANK
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.00
0.00%
0
-100.00%
3,310.00
0.00%
51,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.68
-23.41%
2,502
-72.57%
1,625.50
40.27%
58,300
336.20
-40.97%
8,255
-83.09%
0.82
11.03%
7.17
-3.04%
154,114
-82.80%
1,139.90
47.75%
59,000
532.00
-38.69%
141,675
-77.99%
7.22
61.63%
0.37
-6.82%
114
-68.33%
6,099.00
12.30%
53,500
32.55
-40.22%
14,417
-91.96%
3.10
1.20%
0.91
-0.52%
82
-94.53%
9,650.00
8.39%
50,000
10.10
-31.53%
13,610
-95.33%
4.05
-12.25%
5.34
-3.82%
2,219
-96.99%
3,701.65
21.62%
56,000
90.00
-40.59%
43,917
-91.53%
8.91
11.79%
0.00
0.00%
0
-100.00%
3,751.85
0.00%
50,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.52
-4.33%
169
-82.40%
2,965.75
27.91%
56,800
138.00
-40.43%
7,941
-85.43%
1.08
-6.62%
0.00
0.00%
0
-100.00%
3,818.20
0.00%
51,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.39
-7.22%
213
-94.62%
2,590.00
30.79%
57,200
172.90
-41.07%
7,558
-83.79%
0.92
3.76%
3.46
-7.16%
4,107
-91.17%
2,281.65
31.60%
57,500
202.00
-41.93%
53,052
-85.66%
5.33
1.29%
0.82
-14.19%
1,134
-93.66%
2,055.00
35.66%
57,800
243.80
-41.88%
13,146
-79.40%
1.60
19.69%
0.00
0.00%
0
-100.00%
3,001.40
0.00%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
0.00%
0
-100.00%
5,674.55
0.00%
52,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
5,830.90
0.00%
53,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-0.89%
1
-99.52%
6,007.65
11.31%
53,400
33.25
-38.20%
1,031
-78.39%
0.28
-11.08%
0.52
-27.70%
1,401
-90.00%
1,719.30
42.14%
58,200
315.65
-41.48%
10,001
-77.66%
0.79
17.07%
1.76
-14.23%
5,180
-89.28%
1,333.70
43.56%
58,700
444.65
-38.98%
17,612
-79.19%
1.86
2.38%
0.20
-1.05%
7
-88.33%
11,600.00
6.42%
48,000
7.95
-22.06%
1,893
-95.46%
0.84
-2.57%
0.12
-0.76%
6
-80.00%
5,879.60
17.36%
53,700
38.60
-35.40%
3,609
-74.46%
0.46
-15.96%
0.32
-1.13%
21
-93.64%
5,643.20
10.51%
53,900
40.90
-36.93%
3,250
-73.58%
0.99
-21.00%
0.69
-1.24%
46
-48.89%
4,980.00
16.78%
54,700
51.80
-40.15%
1,637
-87.22%
0.87
6.30%
0.77
38.19%
48,409
-61.86%
891.30
52.19%
59,400
693.00
-36.52%
30,035
-73.55%
0.94
36.35%
3.88
-6.98%
2,015
-78.33%
4,139.75
18.42%
55,500
72.60
-39.55%
29,056
-88.73%
6.15
-3.13%
0.85
-0.70%
61
-95.67%
4,090.60
18.73%
55,600
78.05
-39.57%
3,664
-88.21%
1.61
3.89%
0.84
-1.93%
98
-95.76%
3,826.05
17.24%
55,800
82.95
-40.00%
5,520
-80.69%
1.38
13.16%
0.01
-9.52%
3
-90.00%
8,600.00
93.70%
50,500
11.55
-34.38%
3,995
-94.79%
1.02
-11.58%
0.31
-8.23%
190
-87.82%
3,088.60
26.40%
56,700
126.10
-42.79%
4,894
-77.31%
0.53
-1.67%
0.37
-1.27%
39
30.00%
8,605.00
9.19%
51,000
11.75
-42.54%
19,574
-87.73%
3.29
6.97%
0.70
-13.37%
944
-78.88%
2,120.00
32.56%
57,700
233.70
-40.62%
7,966
-86.84%
0.96
-9.25%
0.00
0.00%
0
-100.00%
4,806.50
0.00%
52,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
4,202.90
0.00%
52,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.82
29.05%
75,276
-75.74%
1,093.15
51.29%
59,100
567.40
-38.23%
55,620
-57.16%
1.12
464.61%
0.27
-1.52%
23
-92.33%
5,800.00
12.91%
53,800
38.00
-39.15%
2,236
-78.95%
0.94
2.35%
0.47
-1.80%
66
-45.00%
5,405.65
12.29%
54,200
49.00
-32.41%
2,251
-77.53%
0.95
-2.59%
1.08
-0.22%
22
-90.83%
4,500.00
14.74%
55,100
58.80
-42.75%
1,665
-86.09%
1.19
-0.35%
0.51
-4.40%
221
-47.38%
3,797.15
20.11%
55,900
88.70
-39.08%
2,937
-82.94%
0.64
-6.41%
0.55
-3.05%
82
-90.89%
3,489.75
23.91%
56,200
101.00
-40.66%
3,063
-95.24%
0.56
-6.37%
0.00
0.00%
0
-100.00%
5,500.00
0.00%
51,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,001.95
0.00%
51,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.41
-7.28%
209
-88.19%
2,709.85
30.34%
57,100
158.75
-42.40%
5,780
-84.72%
0.71
19.18%
0.52
-5.85%
167
-93.60%
2,454.85
26.46%
57,300
184.00
-41.12%
7,693
-81.47%
0.76
11.96%
0.04
0.00%
0
-100.00%
5,750.00
0.00%
53,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.43
-52.15%
19,072
-86.98%
1,203.00
46.63%
58,900
505.25
-38.40%
28,169
-82.30%
0.62
4.75%
0.42
-0.86%
28
-91.52%
5,098.20
15.99%
54,600
50.65
-40.31%
1,996
-76.90%
0.77
13.92%
0.52
-4.23%
102
-89.03%
4,412.35
18.86%
55,300
68.95
-38.68%
1,786
-87.09%
0.71
-0.96%
0.63
-5.85%
164
-85.61%
4,271.80
18.26%
55,400
71.00
-39.11%
3,558
-86.60%
1.30
9.45%
0.00
0.00%
0
-100.00%
5,349.00
0.00%
49,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.75
-0.43%
172
-95.59%
3,973.60
19.56%
55,700
82.65
-37.76%
5,029
-80.89%
2.24
-1.78%
0.33
-6.37%
95
-86.23%
3,425.00
24.25%
56,300
108.15
-39.43%
3,081
-89.04%
0.34
-20.68%
0.00
0.00%
0
-100.00%
3,841.50
0.00%
50,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.88
-7.91%
353
-95.31%
2,216.00
32.75%
57,600
218.00
-41.50%
9,560
-84.40%
1.17
17.23%
12.84
-36.76%
44,702
-79.77%
1,870.05
38.04%
58,000
280.45
-40.22%
90,354
-83.83%
16.20
-13.53%
0.41
-5.21%
180
-25.00%
7,605.40
10.06%
52,000
17.80
-42.21%
32,997
-83.77%
4.61
20.96%
0.00
0.00%
0
-100.00%
3,018.75
0.00%
52,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,713.75
0.00%
52,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
-1.55%
3
-90.00%
6,731.70
2.50%
52,500
20.50
-45.33%
13,411
-91.65%
2.77
17.67%
0.01
0.00%
3
-99.09%
10,500.00
6.42%
49,000
9.00
-32.33%
2,883
-91.19%
2.05
-0.20%
1.97
-3.11%
419
-92.24%
5,629.85
13.79%
54,000
40.95
-37.95%
34,107
-88.41%
6.52
1.35%
0.84
176.71%
43,583
-56.37%
785.60
54.54%
59,600
786.10
-35.12%
8,547
290.27%
0.50
2,583.87%
0.80
27.20%
28,999
-67.40%
734.10
55.38%
59,700
Spot Price: 59741.25
825.40
-34.54%
3,886
547.67%
0.30
147.89%
0.60
-1.78%
132
-66.15%
3,314.15
23.38%
56,400
117.80
-37.46%
2,806
-86.12%
0.35
-22.81%
1.60
-6.76%
867
-88.30%
3,195.50
23.30%
56,500
116.45
-41.04%
29,247
-92.72%
4.53
15.19%
0.00
0.00%
0
-100.00%
3,165.00
0.00%
51,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.63
-1.64%
91
-92.02%
6,650.00
12.03%
53,000
27.40
-39.78%
32,792
-86.53%
5.12
25.16%
0.45
-17.90%
651
-93.15%
1,783.90
38.04%
58,100
300.75
-40.32%
9,598
-81.98%
0.66
8.00%
2.46
-33.59%
26,872
-84.48%
1,498.10
43.61%
58,500
386.20
-40.18%
59,096
-75.80%
3.25
-1.02%
0.88
-10.91%
99,030
-68.84%
1,012.70
49.58%
59,200
610.60
-37.22%
62,602
-31.22%
1.21
627.34%
0.64
14.01%
65,997
-60.55%
956.40
52.41%
59,300
650.40
-36.62%
36,603
4.91%
0.77
634.10%
1.99
-3.32%
467
-85.45%
5,140.25
15.43%
54,500
49.10
-39.38%
23,694
-85.08%
5.02
-7.29%
0.58
-0.31%
21
-93.64%
4,723.00
17.46%
54,900
61.20
-35.68%
3,518
-90.42%
1.42
-2.01%
3.43
1.16%
141,056
-72.30%
845.00
53.90%
59,500
735.00
-35.54%
42,931
-4.34%
1.95
395.59%
0.00
0.00%
0
-100.00%
3,727.05
0.00%
51,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.57
-2.63%
108
-93.21%
2,431.25
35.89%
57,400
194.35
-41.72%
9,725
-77.14%
0.95
28.71%
0.00
0.00%
0
-100.00%
3,276.20
0.00%
51,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.20
0.00%
0
-100.00%
11,900.00
0.00%
47,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
0
-100.00%
4,635.40
0.00%
53,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.37
-33.23%
1,237
-91.92%
1,548.15
40.38%
58,400
365.20
-40.18%
9,196
-80.55%
0.41
3.10%
0.41
-39.56%
3,186
-90.92%
1,402.00
42.69%
58,600
410.00
-40.17%
12,932
-84.02%
0.60
-15.05%
0.43
-0.21%
5
-83.33%
5,344.90
17.08%
54,400
48.70
-38.74%
2,701
-74.35%
0.79
-6.59%
0.69
-0.64%
23
-84.67%
4,743.40
11.31%
54,800
54.35
-40.63%
2,080
-88.67%
1.22
-0.97%
0.57
-6.79%
225
25.00%
4,504.75
18.01%
55,200
65.20
-39.85%
2,178
-74.26%
0.72
-1.51%
0.31
-1.62%
33
-95.42%
3,592.50
22.95%
56,100
96.45
-39.96%
3,306
-84.48%
0.36
14.31%
0.26
-2.70%
88
-87.25%
3,181.50
27.49%
56,600
121.85
-41.73%
5,153
-86.65%
0.86
11.76%
0.00
0.00%
0
-100.00%
3,580.45
0.00%
51,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.62
-17.03%
611
-96.73%
1,970.10
37.53%
57,900
264.65
-40.58%
6,026
-86.93%
0.95
3.38%
0.00
0.00%
0
-100.00%
2,671.60
0.00%
52,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
4,420.75
0.00%
52,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.56
-35.64%
12,938
-88.67%
1,278.85
46.08%
58,800
473.95
-38.71%
22,216
-78.76%
0.82
40.25%
0.11
0.00%
14
-53.33%
5,635.90
25.47%
53,600
36.15
-37.51%
1,790
-49.86%
0.68
18.35%
0.00
0.00%
0
-100.00%
5,500.00
0.00%
48,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.32
-0.94%
22
-99.70%
5,546.20
13.57%
54,100
41.10
-40.82%
1,401
-82.38%
0.68
-1.09%
0.40
-1.03%
95
-83.33%
5,400.00
14.72%
54,300
45.90
-38.96%
3,087
-76.98%
0.92
1.26%
7.11
-0.83%
1,556
-89.01%
4,625.05
15.79%
55,000
61.95
-36.75%
48,620
-87.66%
12.84
4.53%
0.00
0.00%
0
-100.00%
4,853.55
0.00%
49,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,836.95
0.00%
50,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,113.15
0.00%
50,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.45
-16.90%
381
-74.08%
2,884.15
29.03%
56,900
150.75
-38.92%
4,536
-77.93%
0.73
-10.71%
6.00
-9.80%
4,995
-89.86%
2,740.00
26.55%
57,000
153.45
-41.52%
65,124
-86.78%
14.37
2.79%
0.00
0.00%
0
-100.00%
3,533.55
0.00%
51,200
0.0
0.0%
0.0
0.0%
0.0
0.0%

Download
ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download
ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91